UK markets close in 8 hours 16 minutes

Bechtle AG (BC8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
44.66+0.06 (+0.13%)
As of 08:11AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202444.6644.6644.6644.6644.66350
09 May 202444.1444.6444.1444.6044.60-
08 May 202446.0846.0842.6044.4044.40350
07 May 202445.9846.1245.6446.0646.06-
06 May 202445.5846.0045.3445.8645.86-
03 May 202445.0045.5845.0045.3045.30-
02 May 202445.3045.3044.6644.9644.96-
30 Apr 202446.2646.2645.2045.2645.26200
29 Apr 202446.5846.5846.0646.1646.16-
26 Apr 202446.2246.7046.1646.4446.44-
25 Apr 202447.0647.0645.8645.9445.94-
24 Apr 202446.9247.4246.8847.1247.12-
23 Apr 202446.4047.0446.4046.8446.84-
22 Apr 202445.6446.4245.5046.3846.383
19 Apr 202445.2245.6645.0245.3645.36-
18 Apr 202446.6046.7645.1645.4245.42-
17 Apr 202447.0847.3046.5246.5246.52-
16 Apr 202447.5047.5046.8047.1647.16-
15 Apr 202448.4648.8847.6647.6647.66-
12 Apr 202448.6449.6648.0648.1448.14-
11 Apr 202448.9449.1047.9848.6048.602
10 Apr 202449.6650.1548.7448.9648.96-
09 Apr 202450.1050.5049.5049.5649.56-
08 Apr 202449.3250.3549.1850.2050.20-
05 Apr 202448.6049.4648.6049.3849.38-
04 Apr 202448.1249.3247.8648.9448.9415
03 Apr 202447.8848.1847.3848.1448.14-
02 Apr 202448.8849.0447.7647.8847.88-
28 Mar 202448.1148.9748.1148.9048.9010
27 Mar 202447.7948.5647.7948.4048.40-
26 Mar 202447.1847.6947.0147.6747.67-
25 Mar 202447.8047.8047.0047.1447.14-
22 Mar 202447.4848.1247.4847.6547.6550
21 Mar 202447.4647.8847.4347.4947.49-
20 Mar 202448.9748.9747.0047.3747.37-
19 Mar 202449.3149.3147.9449.0349.03-
18 Mar 202449.7649.7648.4749.1249.1240
15 Mar 202448.9451.5648.6751.3051.3075
14 Mar 202448.7249.0248.2849.0249.02-
13 Mar 202448.8248.9748.6648.7548.75-
12 Mar 202448.5548.8447.8548.8048.80-
11 Mar 202448.2548.3247.8948.2948.29-
08 Mar 202448.9048.9048.3048.3048.30-
07 Mar 202448.2348.9248.1248.9048.90-
06 Mar 202447.9448.4047.6148.3648.36357
05 Mar 202448.3548.5647.8047.8847.8820
04 Mar 202448.2548.9548.2548.5548.55400
01 Mar 202447.8248.3847.4848.2948.29-
29 Feb 202447.6247.8047.4547.6747.672
28 Feb 202447.6347.6347.1747.6147.61-
27 Feb 202447.6748.2947.5347.5747.57500
26 Feb 202448.8048.9447.4647.4647.46107
23 Feb 202448.5749.0448.5648.8748.8750
22 Feb 202447.2548.8947.2548.6548.65450
21 Feb 202446.2046.5146.0346.3446.34-
20 Feb 202446.2046.2545.9846.1546.15-
19 Feb 202448.3448.4146.2246.3046.3040
16 Feb 202449.2949.6549.1149.2249.2220
15 Feb 202449.6649.8148.8749.1749.17-
14 Feb 202448.7049.6848.7049.5849.58-
13 Feb 202449.5449.5448.3648.6148.61-
12 Feb 202450.1850.4649.5849.5849.58-
09 Feb 202449.7850.1049.5750.1050.10-
08 Feb 202449.6049.7649.2849.7649.76-
07 Feb 202449.3049.7149.1649.4449.44200
06 Feb 202448.5149.9848.4749.8649.86180
05 Feb 202448.2048.6248.1548.4548.45110
02 Feb 202449.3449.3448.3248.6348.63-
01 Feb 202448.1949.2648.1949.2649.266
31 Jan 202448.7948.7948.0748.2148.21207
30 Jan 202449.8650.1649.0549.1049.10-
29 Jan 202450.0050.0049.1849.8749.8760
26 Jan 202448.7350.5248.7349.9049.90-
25 Jan 202448.5048.7648.3348.4448.44-
24 Jan 202448.0548.6748.0548.4548.45500
23 Jan 202447.5948.0347.2147.9147.91-
22 Jan 202447.2047.8847.2047.5047.50-
19 Jan 202446.7547.0746.4147.0747.07-
18 Jan 202445.1546.7545.1546.7546.75-
17 Jan 202444.5745.0644.4145.0445.04-
16 Jan 202445.0445.1744.7444.9344.93-
15 Jan 202445.6645.8745.0745.1145.1177
12 Jan 202444.0245.3944.0245.3945.394
11 Jan 202444.0744.2443.6044.0044.0063
10 Jan 202443.5243.9043.2943.8543.8589
09 Jan 202444.0244.0243.3443.5543.5592
08 Jan 202443.4844.0342.9244.0344.03239
05 Jan 202443.8043.8042.8843.2943.29252
04 Jan 202443.8744.2143.3744.0044.00-
03 Jan 202444.8244.9543.7243.7943.79-
02 Jan 202445.5745.5744.8244.8244.82-
29 Dec 202345.4845.6745.4045.4245.42-
28 Dec 202345.7845.8745.2445.4645.46-
27 Dec 202345.2445.9445.2445.6345.63-
22 Dec 202345.2945.3144.9045.0445.04-
21 Dec 202344.8645.6044.8645.4345.43-
20 Dec 202344.9945.1944.5444.9344.93-
19 Dec 202344.7245.0644.5445.0245.02-
18 Dec 202345.5645.5644.3644.7044.70-
15 Dec 202344.2345.7144.1645.6645.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...